KissMeData/054920/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	192100	86597095	2810	2810	2810	2810	1884
3	20250502	192000	86597095	2810	2810	2810	2810	0
4	20250502	191900	86597095	2810	2810	2810	2810	0
5	20250502	191800	86597095	2810	2810	2810	2810	0
6	20250502	191700	86597095	2810	2810	2810	2810	0
7	20250502	191600	86597095	2810	2810	2810	2810	0
8	20250502	191500	86597095	2810	2810	2810	2810	0
9	20250502	191400	86597095	2810	2810	2810	2810	0
10	20250502	191300	86597095	2810	2810	2810	2810	0
11	20250502	191200	86597095	2810	2810	2810	2810	0
12	20250502	191100	86597095	2810	2810	2810	2810	0
13	20250502	191000	86597095	2810	2810	2810	2810	0
14	20250502	190900	86597095	2810	2810	2810	2810	0
15	20250502	190800	86597095	2810	2810	2810	2810	0
16	20250502	190700	86597095	2810	2810	2810	2810	0
17	20250502	190600	86597095	2810	2810	2810	2810	0
18	20250502	190500	86597095	2810	2810	2810	2810	0
19	20250502	190400	86597095	2810	2810	2810	2810	0
20	20250502	190300	86597095	2810	2810	2810	2810	0
21	20250502	190200	86597095	2810	2810	2810	2810	0
22	20250502	190100	86597095	2810	2810	2810	2810	0
23	20250502	190000	86597095	2810	2810	2810	2810	0
24	20250502	185900	86597095	2810	2810	2810	2810	0
25	20250502	185800	86597095	2810	2810	2810	2810	0
26	20250502	185700	86597095	2810	2810	2810	2810	0
27	20250502	185600	86597095	2810	2810	2810	2810	0
28	20250502	185500	86597095	2810	2810	2810	2810	0
29	20250502	185400	86597095	2810	2810	2810	2810	0
30	20250502	185300	86597095	2810	2810	2810	2810	0
31	20250502	185200	86597095	2810	2810	2810	2810	0
32	20250502	185100	86597095	2810	2810	2810	2810	1884
33	20250502	185000	86597095	2810	2810	2810	2810	0
34	20250502	184900	86597095	2810	2810	2810	2810	0
35	20250502	184800	86597095	2810	2810	2810	2810	0
36	20250502	184700	86597095	2810	2810	2810	2810	0
37	20250502	184600	86597095	2810	2810	2810	2810	0
38	20250502	184500	86597095	2810	2810	2810	2810	0
39	20250502	184400	86597095	2810	2810	2810	2810	0
40	20250502	184300	86597095	2810	2810	2810	2810	0
41	20250502	184200	86597095	2810	2810	2810	2810	0
42	20250502	184100	86597095	2810	2810	2810	2810	0
43	20250502	184000	86597095	2810	2810	2810	2810	0
44	20250502	183900	86597095	2810	2810	2810	2810	0
45	20250502	183800	86597095	2810	2810	2810	2810	0
46	20250502	183700	86597095	2810	2810	2810	2810	0
47	20250502	183600	86597095	2810	2810	2810	2810	0
48	20250502	183500	86597095	2810	2810	2810	2810	0
49	20250502	183400	86597095	2810	2810	2810	2810	0
50	20250502	183300	86597095	2810	2810	2810	2810	0
51	20250502	183200	86597095	2810	2810	2810	2810	0
52	20250502	183100	86597095	2810	2810	2810	2810	0
53	20250502	183000	86597095	2810	2810	2810	2810	0
54	20250502	182900	86597095	2810	2810	2810	2810	0
55	20250502	182800	86597095	2810	2810	2810	2810	0
56	20250502	182700	86597095	2810	2810	2810	2810	0
57	20250502	182600	86597095	2810	2810	2810	2810	0
58	20250502	182500	86597095	2810	2810	2810	2810	0
59	20250502	182400	86597095	2810	2810	2810	2810	0
60	20250502	182300	86597095	2810	2810	2810	2810	0
61	20250502	182200	86597095	2810	2810	2810	2810	0
62	20250502	182100	86597095	2810	2810	2810	2810	1884
63	20250502	182000	86597095	2810	2810	2810	2810	0
64	20250502	181900	86597095	2810	2810	2810	2810	0
65	20250502	181800	86597095	2810	2810	2810	2810	0
66	20250502	181700	86597095	2810	2810	2810	2810	0
67	20250502	181600	86597095	2810	2810	2810	2810	0
68	20250502	181500	86597095	2810	2810	2810	2810	0
69	20250502	181400	86597095	2810	2810	2810	2810	0
70	20250502	181300	86597095	2810	2810	2810	2810	0
71	20250502	181200	86597095	2810	2810	2810	2810	0
72	20250502	181100	86597095	2810	2810	2810	2810	0
73	20250502	181000	86597095	2810	2810	2810	2810	0
74	20250502	180900	86597095	2810	2810	2810	2810	0
75	20250502	180800	86597095	2810	2810	2810	2810	0
76	20250502	180700	86597095	2810	2810	2810	2810	0
77	20250502	180600	86597095	2810	2810	2810	2810	0
78	20250502	180500	86597095	2810	2810	2810	2810	0
79	20250502	180400	86597095	2810	2810	2810	2810	0
80	20250502	180300	86597095	2810	2810	2810	2810	0
81	20250502	180200	86597095	2810	2810	2810	2810	0
82	20250502	180100	86597095	2810	2810	2810	2810	0
83	20250502	180000	86597095	2810	2810	2810	2810	0
84	20250502	175900	86597095	2810	2810	2810	2810	0
85	20250502	175800	86597095	2810	2810	2810	2810	0
86	20250502	175700	86597095	2810	2810	2810	2810	0
87	20250502	175600	86597095	2810	2810	2810	2810	0
88	20250502	175500	86597095	2810	2810	2810	2810	0
89	20250502	175400	86597095	2810	2810	2810	2810	0
90	20250502	175300	86597095	2810	2810	2810	2810	0
91	20250502	175200	86597095	2810	2810	2810	2810	0
92	20250502	175100	86597095	2810	2810	2810	2810	1884
93	20250502	175000	86597095	2810	2810	2810	2810	0
94	20250502	174900	86597095	2810	2810	2810	2810	0
95	20250502	174800	86597095	2810	2810	2810	2810	0
96	20250502	174700	86597095	2810	2810	2810	2810	0
97	20250502	174600	86597095	2810	2810	2810	2810	0
98	20250502	174500	86597095	2810	2810	2810	2810	0
99	20250502	174400	86597095	2810	2810	2810	2810	0
100	20250502	174300	86597095	2810	2810	2810	2810	0
101	20250502	174200	86597095	2810	2810	2810	2810	0
102	20250502	174100	86597095	2810	2810	2810	2810	0
103	20250502	174000	86597095	2810	2810	2810	2810	0
104	20250502	173900	86597095	2810	2810	2810	2810	0
105	20250502	173800	86597095	2810	2810	2810	2810	0
106	20250502	173700	86597095	2810	2810	2810	2810	0
107	20250502	173600	86597095	2810	2810	2810	2810	0
108	20250502	173500	86597095	2810	2810	2810	2810	0
109	20250502	173400	86597095	2810	2810	2810	2810	0
110	20250502	173300	86597095	2810	2810	2810	2810	0
111	20250502	173200	86597095	2810	2810	2810	2810	0
112	20250502	173100	86597095	2810	2810	2810	2810	0
113	20250502	173000	86597095	2810	2810	2810	2810	0
114	20250502	172900	86597095	2810	2810	2810	2810	0
115	20250502	172800	86597095	2810	2810	2810	2810	0
116	20250502	172700	86597095	2810	2810	2810	2810	0
117	20250502	172600	86597095	2810	2810	2810	2810	0
118	20250502	172500	86597095	2810	2810	2810	2810	0
119	20250502	172400	86597095	2810	2810	2810	2810	0
120	20250502	172300	86597095	2810	2810	2810	2810	0
121	20250502	172200	86597095	2810	2810	2810	2810	0
122	20250502	172100	86597095	2810	2810	2810	2810	1884
123	20250502	172000	86597095	2810	2810	2810	2810	0
124	20250502	171900	86597095	2810	2810	2810	2810	0
125	20250502	171800	86597095	2810	2810	2810	2810	0
126	20250502	171700	86597095	2810	2810	2810	2810	0
127	20250502	171600	86597095	2810	2810	2810	2810	0
128	20250502	171500	86597095	2810	2810	2810	2810	0
129	20250502	171400	86597095	2810	2810	2810	2810	0
130	20250502	171300	86597095	2810	2810	2810	2810	0
131	20250502	171200	86597095	2810	2810	2810	2810	0
132	20250502	171100	86597095	2810	2810	2810	2810	0
133	20250502	171000	86597095	2810	2810	2810	2810	0
134	20250502	170900	86597095	2810	2810	2810	2810	0
135	20250502	170800	86597095	2810	2810	2810	2810	0
136	20250502	170700	86597095	2810	2810	2810	2810	0
137	20250502	170600	86597095	2810	2810	2810	2810	0
138	20250502	170500	86597095	2810	2810	2810	2810	0
139	20250502	170400	86597095	2810	2810	2810	2810	0
140	20250502	170300	86597095	2810	2810	2810	2810	0
141	20250502	170200	86597095	2810	2810	2810	2810	0
142	20250502	170100	86597095	2810	2810	2810	2810	0
143	20250502	170000	86597095	2810	2810	2810	2810	0
144	20250502	165900	86597095	2810	2810	2810	2810	0
145	20250502	165800	86597095	2810	2810	2810	2810	0
146	20250502	165700	86597095	2810	2810	2810	2810	0
147	20250502	165600	86597095	2810	2810	2810	2810	0
148	20250502	165500	86597095	2810	2810	2810	2810	0
149	20250502	165400	86597095	2810	2810	2810	2810	0
150	20250502	165300	86597095	2810	2810	2810	2810	0
151	20250502	165200	86597095	2810	2810	2810	2810	0
152	20250502	165100	86597095	2810	2810	2810	2810	1884
153	20250502	165000	86597095	2810	2810	2810	2810	0
154	20250502	164900	86597095	2810	2810	2810	2810	0
155	20250502	164800	86597095	2810	2810	2810	2810	0
156	20250502	164700	86597095	2810	2810	2810	2810	0
157	20250502	164600	86597095	2810	2810	2810	2810	0
158	20250502	164500	86597095	2810	2810	2810	2810	0
159	20250502	164400	86597095	2810	2810	2810	2810	0
160	20250502	164300	86597095	2810	2810	2810	2810	0
161	20250502	164200	86597095	2810	2810	2810	2810	0
162	20250502	164100	86597095	2810	2810	2810	2810	0
163	20250502	164000	86597095	2810	2810	2810	2810	0
164	20250502	163900	86597095	2810	2810	2810	2810	0
165	20250502	163800	86597095	2810	2810	2810	2810	0
166	20250502	163700	86597095	2810	2810	2810	2810	0
167	20250502	163600	86597095	2810	2810	2810	2810	0
168	20250502	163500	86597095	2810	2810	2810	2810	0
169	20250502	163400	86597095	2810	2810	2810	2810	0
170	20250502	163300	86597095	2810	2810	2810	2810	0
171	20250502	163200	86597095	2810	2810	2810	2810	0
172	20250502	163100	86597095	2810	2810	2810	2810	0
173	20250502	163000	86597095	2810	2810	2810	2810	0
174	20250502	162900	86597095	2810	2810	2810	2810	0
175	20250502	162800	86597095	2810	2810	2810	2810	0
176	20250502	162700	86597095	2810	2810	2810	2810	0
177	20250502	162600	86597095	2810	2810	2810	2810	0
178	20250502	162500	86597095	2810	2810	2810	2810	0
179	20250502	162400	86597095	2810	2810	2810	2810	0
180	20250502	162300	86597095	2810	2810	2810	2810	0
181	20250502	162200	86597095	2810	2810	2810	2810	0
182	20250502	162100	86597095	2810	2810	2810	2810	1884
183	20250502	162000	86597095	2810	2810	2810	2810	0
184	20250502	161900	86597095	2810	2810	2810	2810	0
185	20250502	161800	86597095	2810	2810	2810	2810	0
186	20250502	161700	86597095	2810	2810	2810	2810	0
187	20250502	161600	86597095	2810	2810	2810	2810	0
188	20250502	161500	86597095	2810	2810	2810	2810	0
189	20250502	161400	86597095	2810	2810	2810	2810	0
190	20250502	161300	86597095	2810	2810	2810	2810	0
191	20250502	161200	86597095	2810	2810	2810	2810	0
192	20250502	161100	86597095	2810	2810	2810	2810	0
193	20250502	161000	86597095	2810	2810	2810	2810	0
194	20250502	160900	86597095	2810	2810	2810	2810	0
195	20250502	160800	86597095	2810	2810	2810	2810	0
196	20250502	160700	86597095	2810	2810	2810	2810	0
197	20250502	160600	86597095	2810	2810	2810	2810	0
198	20250502	160500	86597095	2810	2810	2810	2810	0
199	20250502	160400	86597095	2810	2810	2810	2810	0
200	20250502	160300	86597095	2810	2810	2810	2810	0
201	20250502	160200	86597095	2810	2810	2810	2810	0
202	20250502	160100	86597095	2810	2810	2810	2810	0
203	20250502	160000	86597095	2810	2810	2810	2810	0
204	20250502	155900	86597095	2810	2810	2810	2810	0
205	20250502	155800	86597095	2810	2810	2810	2810	0
206	20250502	155700	86597095	2810	2810	2810	2810	0
207	20250502	155600	86597095	2810	2810	2810	2810	0
208	20250502	155500	86597095	2810	2810	2810	2810	0
209	20250502	155400	86597095	2810	2810	2810	2810	0
210	20250502	155300	86597095	2810	2810	2810	2810	0
211	20250502	155200	86597095	2810	2810	2810	2810	0
212	20250502	155100	86597095	2810	2810	2810	2810	1884
213	20250502	155000	86597095	2810	2810	2810	2810	0
214	20250502	154900	86597095	2810	2810	2810	2810	0
215	20250502	154800	86597095	2810	2810	2810	2810	0
216	20250502	154700	86597095	2810	2810	2810	2810	0
217	20250502	154600	86597095	2810	2810	2810	2810	0
218	20250502	154500	86597095	2810	2810	2810	2810	0
219	20250502	154400	86597095	2810	2810	2810	2810	0
220	20250502	154300	86597095	2810	2810	2810	2810	0
221	20250502	154200	86597095	2810	2810	2810	2810	0
222	20250502	154100	86597095	2810	2810	2810	2810	0
223	20250502	154000	86597095	2810	2810	2810	2810	0
224	20250502	153900	86597095	2810	2810	2810	2810	0
225	20250502	153800	86597095	2810	2810	2810	2810	0
226	20250502	153700	86597095	2810	2810	2810	2810	0
227	20250502	153600	86597095	2810	2810	2810	2810	0
228	20250502	153500	86597095	2810	2810	2810	2810	0
229	20250502	153400	86597095	2810	2810	2810	2810	0
230	20250502	153300	86597095	2810	2810	2810	2810	0
231	20250502	153200	86597095	2810	2810	2810	2810	0
232	20250502	153100	86597095	2810	2810	2810	2810	0
233	20250502	153000	86597095	2810	2810	2810	2810	1884
234	20250502	152900	81303055	2810	2810	2810	2810	0
235	20250502	152800	81303055	2810	2810	2810	2810	0
236	20250502	152700	81303055	2810	2810	2810	2810	0
237	20250502	152600	81303055	2810	2810	2810	2810	0
238	20250502	152500	81303055	2810	2810	2810	2810	0
239	20250502	152400	81303055	2810	2810	2810	2810	0
240	20250502	152300	81303055	2810	2810	2810	2810	0
241	20250502	152200	81303055	2810	2810	2810	2810	0
242	20250502	152100	81303055	2810	2810	2810	2810	0
243	20250502	152000	81303055	2810	2810	2810	2810	0
244	20250502	151900	81303055	2810	2790	2810	2790	62
245	20250502	151800	81130035	2810	2800	2810	2790	745
246	20250502	151700	79047555	2810	2810	2810	2810	0
247	20250502	151600	79047555	2810	2810	2810	2810	0
248	20250502	151500	79047555	2810	2810	2810	2810	2
249	20250502	151400	79041935	2800	2800	2800	2800	172
250	20250502	151300	78560335	2810	2810	2810	2810	0
251	20250502	151200	78560335	2810	2810	2810	2810	0
252	20250502	151100	78560335	2810	2810	2810	2810	0
253	20250502	151000	78560335	2810	2810	2810	2810	0
254	20250502	150900	78560335	2810	2810	2810	2810	2
255	20250502	150800	78554715	2800	2800	2800	2800	6
256	20250502	150700	78537915	2810	2810	2810	2810	0
257	20250502	150600	78537915	2810	2810	2810	2810	1
258	20250502	150500	78535105	2810	2810	2810	2810	0
259	20250502	150400	78535105	2810	2810	2810	2810	0
260	20250502	150300	78535105	2810	2810	2810	2810	1
261	20250502	150200	78532295	2800	2800	2800	2800	0
262	20250502	150100	78532295	2800	2800	2800	2800	80
263	20250502	150000	78308295	2815	2815	2815	2815	0
264	20250502	145900	78308295	2815	2815	2815	2815	0
265	20250502	145800	78308295	2815	2815	2815	2815	0
266	20250502	145700	78308295	2815	2815	2815	2815	0
267	20250502	145600	78308295	2815	2815	2815	2815	2
268	20250502	145500	78302665	2815	2815	2815	2815	0
269	20250502	145400	78302665	2815	2815	2815	2815	0
270	20250502	145300	78302665	2815	2815	2815	2815	0
271	20250502	145200	78302665	2815	2815	2815	2815	0
272	20250502	145100	78302665	2815	2815	2815	2815	3
273	20250502	145000	78294220	2815	2815	2815	2815	0
274	20250502	144900	78294220	2815	2815	2815	2815	0
275	20250502	144800	78294220	2815	2815	2815	2815	0
276	20250502	144700	78294220	2815	2815	2815	2815	0
277	20250502	144600	78294220	2815	2815	2815	2815	0
278	20250502	144500	78294220	2815	2815	2815	2815	0
279	20250502	144400	78294220	2815	2800	2815	2795	83
280	20250502	144300	78061815	2815	2815	2815	2815	0
281	20250502	144200	78061815	2815	2815	2815	2815	0
282	20250502	144100	78061815	2815	2800	2815	2800	313
283	20250502	144000	77185250	2805	2805	2805	2805	0
284	20250502	143900	77185250	2805	2805	2805	2805	0
285	20250502	143800	77185250	2805	2805	2805	2805	0
286	20250502	143700	77185250	2805	2805	2805	2805	0
287	20250502	143600	77185250	2805	2805	2805	2805	0
288	20250502	143500	77185250	2805	2805	2805	2805	2
289	20250502	143400	77179640	2800	2800	2800	2800	36
290	20250502	143300	77078840	2805	2795	2805	2795	6
291	20250502	143200	77062050	2795	2795	2795	2795	1
292	20250502	143100	77059255	2805	2805	2805	2805	0
293	20250502	143000	77059255	2805	2800	2805	2800	278
294	20250502	142900	76280845	2800	2800	2800	2800	0
295	20250502	142800	76280845	2800	2800	2800	2800	0
296	20250502	142700	76280845	2800	2800	2800	2795	6
297	20250502	142600	76264050	2795	2795	2795	2795	3
298	20250502	142500	76255665	2795	2805	2805	2795	2267
299	20250502	142400	69907295	2820	2820	2820	2820	2
300	20250502	142300	69901655	2820	2820	2820	2820	0
301	20250502	142200	69901655	2820	2820	2820	2820	0
302	20250502	142100	69901655	2820	2820	2820	2820	20
303	20250502	142000	69845255	2820	2820	2820	2820	0
304	20250502	141900	69845255	2820	2820	2820	2820	0
305	20250502	141800	69845255	2820	2820	2820	2820	0
306	20250502	141700	69845255	2820	2820	2820	2820	0
307	20250502	141600	69845255	2820	2820	2820	2820	11
308	20250502	141500	69814235	2820	2820	2820	2820	1
309	20250502	141400	69811415	2820	2820	2820	2820	0
310	20250502	141300	69811415	2820	2820	2820	2820	0
311	20250502	141200	69811415	2820	2820	2820	2820	0
312	20250502	141100	69811415	2820	2815	2820	2815	510
313	20250502	141000	68373295	2805	2805	2805	2805	0
314	20250502	140900	68373295	2805	2805	2805	2805	0
315	20250502	140800	68373295	2805	2805	2805	2805	19
316	20250502	140700	68320000	2815	2810	2815	2810	2
317	20250502	140600	68314375	2805	2805	2805	2805	500
318	20250502	140500	66911875	2805	2805	2805	2805	0
319	20250502	140400	66911875	2805	2805	2805	2805	0
320	20250502	140300	66911875	2805	2805	2805	2805	0
321	20250502	140200	66911875	2805	2805	2805	2805	2
322	20250502	140100	66906265	2805	2805	2805	2805	0
323	20250502	140000	66906265	2805	2805	2805	2805	0
324	20250502	135900	66906265	2805	2805	2805	2805	0
325	20250502	135800	66906265	2805	2805	2805	2805	0
326	20250502	135700	66906265	2805	2805	2805	2805	0
327	20250502	135600	66906265	2805	2815	2815	2805	120
328	20250502	135500	66569465	2815	2815	2815	2815	0
329	20250502	135400	66569465	2815	2815	2815	2815	0
330	20250502	135300	66569465	2815	2815	2815	2815	302
331	20250502	135200	65719335	2805	2805	2805	2805	1
332	20250502	135100	65716530	2815	2815	2815	2815	0
333	20250502	135000	65716530	2815	2815	2815	2815	0
334	20250502	134900	65716530	2815	2815	2815	2815	0
335	20250502	134800	65716530	2815	2815	2815	2815	0
336	20250502	134700	65716530	2815	2815	2815	2815	0
337	20250502	134600	65716530	2815	2815	2815	2815	0
338	20250502	134500	65716530	2815	2815	2815	2815	1
339	20250502	134400	65713715	2800	2800	2800	2800	0
340	20250502	134300	65713715	2800	2800	2800	2800	0
341	20250502	134200	65713715	2800	2800	2800	2800	0
342	20250502	134100	65713715	2800	2800	2800	2800	0
343	20250502	134000	65713715	2800	2800	2800	2800	0
344	20250502	133900	65713715	2800	2800	2800	2800	0
345	20250502	133800	65713715	2800	2800	2800	2800	0
346	20250502	133700	65713715	2800	2800	2800	2800	0
347	20250502	133600	65713715	2800	2800	2800	2800	0
348	20250502	133500	65713715	2800	2805	2805	2800	546
349	20250502	133400	64184530	2815	2815	2815	2815	0
350	20250502	133300	64184530	2815	2815	2815	2815	0
351	20250502	133200	64184530	2815	2815	2815	2815	0
352	20250502	133100	64184530	2815	2815	2815	2815	0
353	20250502	133000	64184530	2815	2815	2815	2815	50
354	20250502	132900	64043780	2810	2810	2810	2810	0
355	20250502	132800	64043780	2810	2810	2810	2810	0
356	20250502	132700	64043780	2810	2810	2810	2810	205
357	20250502	132600	63467730	2820	2820	2820	2820	0
358	20250502	132500	63467730	2820	2820	2820	2820	0
359	20250502	132400	63467730	2820	2820	2820	2820	0
360	20250502	132300	63467730	2820	2820	2820	2820	0
361	20250502	132200	63467730	2820	2820	2820	2820	0
362	20250502	132100	63467730	2820	2820	2820	2820	0
363	20250502	132000	63467730	2820	2820	2820	2820	0
364	20250502	131900	63467730	2820	2820	2820	2820	0
365	20250502	131800	63467730	2820	2820	2820	2820	0
366	20250502	131700	63467730	2820	2820	2820	2820	0
367	20250502	131600	63467730	2820	2805	2820	2805	5
368	20250502	131500	63453690	2805	2805	2805	2805	400
369	20250502	131400	62331690	2825	2825	2825	2825	0
370	20250502	131300	62331690	2825	2825	2825	2825	0
371	20250502	131200	62331690	2825	2825	2825	2825	2
372	20250502	131100	62326040	2825	2810	2825	2810	224
373	20250502	131000	61696585	2825	2820	2825	2820	10
374	20250502	130900	61668375	2810	2810	2810	2810	645
375	20250502	130800	59855925	2810	2810	2810	2810	0
376	20250502	130700	59855925	2810	2810	2810	2810	0
377	20250502	130600	59855925	2810	2810	2810	2810	0
378	20250502	130500	59855925	2810	2810	2810	2810	0
379	20250502	130400	59855925	2810	2810	2810	2810	0
380	20250502	130300	59855925	2810	2810	2810	2810	36
381	20250502	130200	59754765	2815	2815	2815	2815	0
382	20250502	130100	59754765	2815	2815	2815	2815	519
383	20250502	130000	58293780	2805	2805	2805	2805	0
384	20250502	125900	58293780	2805	2805	2805	2805	0
385	20250502	125800	58293780	2805	2805	2805	2805	0
386	20250502	125700	58293780	2805	2805	2805	2805	350
387	20250502	125600	57312030	2815	2815	2815	2815	0
388	20250502	125500	57312030	2815	2815	2815	2815	0
389	20250502	125400	57312030	2815	2815	2815	2815	0
390	20250502	125300	57312030	2815	2815	2815	2815	0
391	20250502	125200	57312030	2815	2815	2815	2815	0
392	20250502	125100	57312030	2815	2815	2815	2815	0
393	20250502	125000	57312030	2815	2815	2815	2815	0
394	20250502	124900	57312030	2815	2815	2815	2815	0
395	20250502	124800	57312030	2815	2810	2815	2810	156
396	20250502	124700	56873665	2815	2815	2815	2815	2
397	20250502	124600	56868035	2815	2815	2815	2815	0
398	20250502	124500	56868035	2815	2815	2815	2815	0
399	20250502	124400	56868035	2815	2815	2815	2815	20
400	20250502	124300	56811735	2815	2815	2815	2815	0
401	20250502	124200	56811735	2815	2815	2815	2815	0
402	20250502	124100	56811735	2815	2815	2815	2815	6
403	20250502	124000	56794845	2815	2815	2815	2815	0
404	20250502	123900	56794845	2815	2805	2815	2805	61
405	20250502	123800	56623730	2815	2815	2815	2815	0
406	20250502	123700	56623730	2815	2815	2815	2815	0
407	20250502	123600	56623730	2815	2815	2815	2815	0
408	20250502	123500	56623730	2815	2815	2815	2815	0
409	20250502	123400	56623730	2815	2810	2815	2810	1804
410	20250502	123300	51554485	2805	2805	2805	2805	963
411	20250502	123200	48853270	2800	2800	2800	2800	0
412	20250502	123100	48853270	2800	2800	2800	2800	0
413	20250502	123000	48853270	2800	2800	2800	2800	0
414	20250502	122900	48853270	2800	2805	2805	2800	3
415	20250502	122800	48844865	2800	2800	2800	2800	0
416	20250502	122700	48844865	2800	2800	2800	2800	0
417	20250502	122600	48844865	2800	2800	2800	2800	0
418	20250502	122500	48844865	2800	2800	2800	2800	0
419	20250502	122400	48844865	2800	2800	2800	2800	1
420	20250502	122300	48842065	2805	2805	2805	2805	272
421	20250502	122200	48079105	2805	2805	2805	2805	0
422	20250502	122100	48079105	2805	2805	2805	2805	195
423	20250502	122000	47532130	2810	2810	2810	2810	0
424	20250502	121900	47532130	2810	2810	2810	2810	0
425	20250502	121800	47532130	2810	2810	2810	2810	0
426	20250502	121700	47532130	2810	2810	2810	2810	20
427	20250502	121600	47475930	2810	2810	2810	2805	585
428	20250502	121500	45834030	2810	2810	2810	2810	0
429	20250502	121400	45834030	2810	2810	2810	2810	0
430	20250502	121300	45834030	2810	2810	2810	2810	340
431	20250502	121200	44878630	2810	2810	2810	2810	90
432	20250502	121100	44625730	2810	2810	2810	2810	0
433	20250502	121000	44625730	2810	2810	2810	2810	5
434	20250502	120900	44611680	2810	2810	2810	2810	20
435	20250502	120800	44555480	2810	2810	2810	2810	0
436	20250502	120700	44555480	2810	2810	2810	2810	0
437	20250502	120600	44555480	2810	2810	2810	2810	0
438	20250502	120500	44555480	2810	2810	2810	2810	7
439	20250502	120400	44535810	2810	2810	2810	2810	0
440	20250502	120300	44535810	2810	2810	2810	2810	0
441	20250502	120200	44535810	2810	2810	2810	2810	0
442	20250502	120100	44535810	2810	2810	2810	2810	0
443	20250502	120000	44535810	2810	2805	2810	2805	14
444	20250502	115900	44496535	2805	2810	2810	2805	29
445	20250502	115800	44415180	2810	2810	2810	2810	0
446	20250502	115700	44415180	2810	2810	2810	2810	0
447	20250502	115600	44415180	2810	2810	2810	2810	0
448	20250502	115500	44415180	2810	2810	2810	2810	0
449	20250502	115400	44415180	2810	2810	2810	2810	0
450	20250502	115300	44415180	2810	2810	2810	2810	0
451	20250502	115200	44415180	2810	2810	2810	2810	1
452	20250502	115100	44412370	2805	2805	2805	2805	5
453	20250502	115000	44398345	2805	2805	2805	2805	51
454	20250502	114900	44255290	2810	2810	2810	2810	1
455	20250502	114800	44252480	2805	2805	2805	2805	0
456	20250502	114700	44252480	2805	2805	2805	2805	0
457	20250502	114600	44252480	2805	2805	2805	2805	30
458	20250502	114500	44168330	2805	2805	2805	2805	0
459	20250502	114400	44168330	2805	2810	2810	2805	3
460	20250502	114300	44159905	2810	2810	2810	2810	0
461	20250502	114200	44159905	2810	2810	2810	2810	0
462	20250502	114100	44159905	2810	2810	2810	2810	0
463	20250502	114000	44159905	2810	2810	2810	2810	0
464	20250502	113900	44159905	2810	2810	2810	2810	132
465	20250502	113800	43788985	2815	2815	2815	2815	0
466	20250502	113700	43788985	2815	2815	2815	2815	0
467	20250502	113600	43788985	2815	2815	2815	2815	276
468	20250502	113500	43012045	2815	2815	2815	2815	0
469	20250502	113400	43012045	2815	2815	2815	2815	187
470	20250502	113300	42485640	2820	2820	2820	2820	3
471	20250502	113200	42477180	2820	2820	2820	2820	2
472	20250502	113100	42471540	2825	2820	2825	2820	283
473	20250502	113000	41673470	2820	2820	2820	2820	219
474	20250502	112900	41055890	2820	2820	2820	2820	0
475	20250502	112800	41055890	2820	2820	2820	2820	0
476	20250502	112700	41055890	2820	2820	2820	2820	372
477	20250502	112600	40006850	2820	2820	2820	2820	0
478	20250502	112500	40006850	2820	2820	2820	2820	0
479	20250502	112400	40006850	2820	2820	2820	2820	0
480	20250502	112300	40006850	2820	2820	2820	2820	0
481	20250502	112200	40006850	2820	2820	2820	2820	0
482	20250502	112100	40006850	2820	2820	2820	2820	400
483	20250502	112000	38878850	2825	2825	2825	2825	0
484	20250502	111900	38878850	2825	2825	2825	2825	1
485	20250502	111800	38876025	2820	2820	2820	2820	404
486	20250502	111700	37736745	2825	2825	2825	2825	0
487	20250502	111600	37736745	2825	2825	2825	2825	0
488	20250502	111500	37736745	2825	2825	2825	2825	0
489	20250502	111400	37736745	2825	2825	2825	2825	0
490	20250502	111300	37736745	2825	2825	2825	2825	1
491	20250502	111200	37733920	2825	2825	2825	2825	1
492	20250502	111100	37731095	2820	2820	2820	2820	110
493	20250502	111000	37420895	2825	2825	2825	2825	30
494	20250502	110900	37336145	2820	2820	2820	2820	0
495	20250502	110800	37336145	2820	2820	2820	2820	0
496	20250502	110700	37336145	2820	2820	2820	2820	4
497	20250502	110600	37324865	2825	2825	2825	2825	0
498	20250502	110500	37324865	2825	2825	2825	2825	0
499	20250502	110400	37324865	2825	2825	2825	2825	0
500	20250502	110300	37324865	2825	2825	2825	2825	241
501	20250502	110200	36644040	2830	2830	2830	2830	0
502	20250502	110100	36644040	2830	2830	2830	2830	0
503	20250502	110000	36644040	2830	2830	2830	2830	0
504	20250502	105900	36644040	2830	2830	2830	2830	0
505	20250502	105800	36644040	2830	2830	2830	2830	254
506	20250502	105700	35925220	2825	2825	2825	2825	2511
507	20250502	105600	28831645	2825	2835	2835	2825	4089
508	20250502	105500	17279690	2835	2845	2845	2835	3
509	20250502	105400	17271170	2850	2850	2850	2850	1
510	20250502	105300	17268320	2850	2850	2850	2850	0
511	20250502	105200	17268320	2850	2850	2850	2850	0
512	20250502	105100	17268320	2850	2850	2850	2850	0
513	20250502	105000	17268320	2850	2850	2850	2850	1
514	20250502	104900	17265470	2830	2830	2830	2830	6
515	20250502	104800	17248490	2850	2850	2850	2850	1
516	20250502	104700	17245640	2835	2845	2845	2835	83
517	20250502	104600	17009535	2845	2845	2845	2845	0
518	20250502	104500	17009535	2845	2845	2845	2845	0
519	20250502	104400	17009535	2845	2845	2845	2845	0
520	20250502	104300	17009535	2845	2845	2845	2845	0
521	20250502	104200	17009535	2845	2845	2845	2845	0
522	20250502	104100	17009535	2845	2845	2845	2845	0
523	20250502	104000	17009535	2845	2845	2845	2845	1
524	20250502	103900	17006690	2830	2830	2830	2830	0
525	20250502	103800	17006690	2830	2830	2830	2830	0
526	20250502	103700	17006690	2830	2830	2830	2830	0
527	20250502	103600	17006690	2830	2830	2830	2830	0
528	20250502	103500	17006690	2830	2830	2830	2830	1
529	20250502	103400	17003860	2845	2845	2845	2845	5
530	20250502	103300	16989635	2835	2835	2835	2835	0
531	20250502	103200	16989635	2835	2835	2835	2835	0
532	20250502	103100	16989635	2835	2835	2835	2835	48
533	20250502	103000	16853555	2835	2835	2835	2835	0
534	20250502	102900	16853555	2835	2835	2835	2835	0
535	20250502	102800	16853555	2835	2835	2835	2835	0
536	20250502	102700	16853555	2835	2835	2835	2835	0
537	20250502	102600	16853555	2835	2835	2835	2835	0
538	20250502	102500	16853555	2835	2835	2835	2835	0
539	20250502	102400	16853555	2835	2835	2835	2835	0
540	20250502	102300	16853555	2835	2835	2835	2835	50
541	20250502	102200	16711805	2835	2835	2835	2835	0
542	20250502	102100	16711805	2835	2835	2835	2835	1
543	20250502	102000	16708970	2825	2825	2825	2825	0
544	20250502	101900	16708970	2825	2825	2825	2825	33
545	20250502	101800	16615745	2825	2825	2825	2825	12
546	20250502	101700	16581845	2835	2835	2835	2835	3
547	20250502	101600	16573340	2835	2835	2835	2835	1
548	20250502	101500	16570505	2835	2845	2845	2835	416
549	20250502	101400	15390265	2845	2845	2845	2845	1
550	20250502	101300	15387420	2840	2835	2840	2835	112
551	20250502	101200	15069500	2830	2830	2830	2830	135
552	20250502	101100	14687450	2830	2830	2830	2830	0
553	20250502	101000	14687450	2830	2830	2830	2830	1
554	20250502	100900	14684620	2825	2825	2825	2825	11
555	20250502	100800	14653545	2830	2835	2835	2830	389
556	20250502	100700	13552655	2850	2850	2850	2850	0
557	20250502	100600	13552655	2850	2850	2850	2850	0
558	20250502	100500	13552655	2850	2850	2850	2850	0
559	20250502	100400	13552655	2850	2850	2850	2850	0
560	20250502	100300	13552655	2850	2850	2850	2850	1
561	20250502	100200	13549805	2850	2835	2850	2835	1004
562	20250502	100100	10688465	2850	2850	2850	2850	0
563	20250502	100000	10688465	2850	2850	2850	2850	0
564	20250502	095900	10688465	2850	2850	2850	2850	4
565	20250502	095800	10677065	2850	2845	2850	2845	293
566	20250502	095700	9843090	2845	2845	2845	2845	0
567	20250502	095600	9843090	2845	2840	2845	2840	7
568	20250502	095500	9823205	2840	2840	2840	2840	13
569	20250502	095400	9786285	2840	2840	2840	2840	0
570	20250502	095300	9786285	2840	2840	2840	2840	20
571	20250502	095200	9729485	2840	2840	2840	2840	1
572	20250502	095100	9726645	2845	2840	2845	2840	50
573	20250502	095000	9584430	2840	2840	2840	2840	17
574	20250502	094900	9536150	2840	2840	2840	2840	1
575	20250502	094800	9533310	2825	2825	2825	2825	200
576	20250502	094700	8968310	2830	2820	2830	2820	110
577	20250502	094600	8657020	2830	2830	2830	2830	200
578	20250502	094500	8091020	2830	2830	2830	2830	1
579	20250502	094400	8088190	2825	2825	2825	2825	0
580	20250502	094300	8088190	2825	2825	2825	2825	30
581	20250502	094200	8003440	2820	2825	2825	2820	2
582	20250502	094100	7997795	2825	2825	2825	2825	0
583	20250502	094000	7997795	2825	2825	2825	2825	0
584	20250502	093900	7997795	2825	2815	2825	2815	322
585	20250502	093800	7091250	2815	2815	2815	2815	0
586	20250502	093700	7091250	2815	2815	2815	2815	0
587	20250502	093600	7091250	2815	2815	2815	2815	0
588	20250502	093500	7091250	2815	2820	2820	2815	31
589	20250502	093400	7003970	2825	2825	2825	2825	0
590	20250502	093300	7003970	2825	2820	2825	2820	65
591	20250502	093200	6820420	2840	2840	2840	2840	0
592	20250502	093100	6820420	2840	2840	2840	2840	0
593	20250502	093000	6820420	2840	2835	2840	2835	1015
594	20250502	092900	3937915	2840	2830	2840	2830	16
595	20250502	092800	3892575	2820	2820	2840	2820	56
596	20250502	092700	3734445	2815	2815	2815	2815	0
597	20250502	092600	3734445	2815	2815	2815	2815	0
598	20250502	092500	3734445	2815	2815	2815	2815	0
599	20250502	092400	3734445	2815	2815	2815	2815	0
600	20250502	092300	3734445	2815	2825	2825	2815	3
601	20250502	092200	3725985	2830	2830	2830	2830	0
602	20250502	092100	3725985	2830	2830	2830	2830	0
603	20250502	092000	3725985	2830	2830	2830	2830	0
604	20250502	091900	3725985	2830	2830	2830	2830	0
605	20250502	091800	3725985	2830	2830	2830	2830	20
606	20250502	091700	3669385	2830	2855	2855	2830	21
607	20250502	091600	3609930	2815	2820	2825	2815	263
608	20250502	091500	2869015	2810	2810	2810	2810	0
609	20250502	091400	2869015	2810	2810	2810	2810	0
610	20250502	091300	2869015	2810	2810	2810	2810	0
611	20250502	091200	2869015	2810	2810	2810	2810	38
612	20250502	091100	2762235	2805	2805	2805	2805	10
613	20250502	091000	2734185	2805	2815	2825	2805	590
614	20250502	090900	1073445	2810	2810	2810	2810	0
615	20250502	090800	1073445	2810	2830	2830	2810	18
616	20250502	090700	1022745	2835	2835	2835	2815	85
617	20250502	090600	782735	2835	2835	2835	2835	1
618	20250502	090500	779900	2840	2840	2840	2840	0
619	20250502	090400	779900	2840	2840	2840	2840	0
620	20250502	090300	779900	2840	2840	2840	2840	3
621	20250502	090200	771380	2835	2835	2835	2835	120
622	20250502	090100	431180	2835	2835	2835	2835	100
623	20250502	090000	147680	2840	2840	2840	2840	52